Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 보기 (+8)
수집원발생값관측 가능 시각법인주기기준시각 ↓가격 기준시가고가저가종가거래량
stock2026-06-242026-07-20 18:00:02—1d2026-06-24 09:00:00raw34,100원34,600원33,500원34,000원1,655,613
stock2026-06-242026-07-20 18:00:05—1d2026-06-24 09:00:00raw52,900원53,000원50,700원51,700원391,513
stock2026-06-242026-07-20 18:00:02—1d2026-06-24 09:00:00raw160,500원175,500원159,200원172,700원824,946
stock2026-06-242026-07-20 18:00:03—1d2026-06-24 09:00:00raw154,000원156,400원149,100원151,800원1,422,437
stock2026-06-242026-07-21 18:00:00—1d2026-06-24 09:00:00raw292,500원299,500원286,000원297,500원285,310
stock2026-06-242026-07-20 18:00:04—1d2026-06-24 09:00:00raw93,500원99,900원91,600원98,400원446,198
stock2026-06-242026-07-20 18:00:03—1d2026-06-24 09:00:00raw1,290,000원1,396,000원1,258,000원1,385,000원95,518
stock2026-06-242026-07-20 18:00:01—1d2026-06-24 09:00:00raw314,000원341,000원314,000원340,500원47,809,959
stock2026-06-242026-07-20 18:00:01—1d2026-06-24 09:00:00raw202,500원209,500원198,200원204,500원1,449,985
stock2026-06-242026-07-20 18:00:05—1d2026-06-24 09:00:00raw89,700원92,700원88,600원91,000원1,054,710
stock2026-06-242026-07-22 18:00:02—1d2026-06-24 09:00:00raw478,500원495,500원467,500원489,000원580,727
stock2026-06-232026-07-20 18:00:05—1d2026-06-23 09:00:00raw97,000원97,200원89,500원89,900원1,251,966
stock2026-06-232026-07-22 18:00:02—1d2026-06-23 09:00:00raw534,000원547,000원469,000원469,000원712,421
stock2026-06-232026-07-20 18:00:01—1d2026-06-23 09:00:00raw347,500원353,000원310,000원310,000원41,266,630
stock2026-06-232026-07-20 18:00:02—1d2026-06-23 09:00:00raw36,550원37,100원34,250원34,250원1,929,040
stock2026-06-232026-07-20 18:00:01—1d2026-06-23 09:00:00raw228,500원229,000원201,000원202,000원1,955,116
stock2026-06-232026-07-20 18:00:04—1d2026-06-23 09:00:00raw100,600원102,000원92,500원93,700원585,537
stock2026-06-232026-07-20 18:00:03—1d2026-06-23 09:00:00raw387,500원399,500원360,000원362,000원484,181
stock2026-06-232026-07-21 18:00:00—1d2026-06-23 09:00:00raw326,000원329,500원290,500원291,500원323,294
stock2026-06-232026-07-20 18:00:05—1d2026-06-23 09:00:00raw110,200원111,400원98,500원98,600원577,836
stock2026-06-232026-07-20 18:00:03—1d2026-06-23 09:00:00raw1,300,000원1,344,000원1,270,000원1,273,000원61,840
stock2026-06-232026-07-20 18:00:01—1d2026-06-23 09:00:00raw2,898,000원2,943,000원2,536,000원2,555,000원8,050,335
stock2026-06-232026-07-20 18:00:05—1d2026-06-23 09:00:00raw52,700원53,100원51,700원52,400원412,290
stock2026-06-232026-07-20 18:00:03—1d2026-06-23 09:00:00raw157,400원163,800원151,400원153,700원1,749,820
stock2026-06-232026-07-20 18:00:02—1d2026-06-23 09:00:00raw150,300원151,400원137,300원137,400원1,317,728
stock2026-06-232026-07-21 18:00:01—1d2026-06-23 09:00:00raw38,500원38,650원36,250원36,250원2,230,430
stock2026-06-232026-07-20 18:00:02—1d2026-06-23 09:00:00raw167,700원169,900원160,300원160,500원580,032
stock2026-06-232026-07-20 18:00:04—1d2026-06-23 09:00:00raw535,000원552,000원455,000원455,000원957,626
stock2026-06-232026-07-20 18:00:02—1d2026-06-23 09:00:00raw345,500원352,000원320,000원322,000원568,511
stock2026-06-232026-07-20 18:00:04—1d2026-06-23 09:00:00raw762,000원830,000원701,000원705,000원756,245
stock2026-06-232026-07-20 18:00:03—1d2026-06-23 09:00:00raw100,400원103,700원96,500원97,700원1,558,595
stock2026-06-232026-07-20 18:00:01—1d2026-06-23 09:00:00raw582,000원583,000원508,000원511,000원1,868,817
stock2026-06-232026-07-20 18:00:04—1d2026-06-23 09:00:00raw572,000원572,000원509,000원510,000원655,186
stock2026-06-232026-07-20 18:00:02—1d2026-06-23 09:00:00raw219,000원220,000원201,500원202,500원1,683,494
stock2026-06-222026-07-20 18:00:03—1d2026-06-22 09:00:00raw100,000원100,400원97,400원97,500원1,096,436
stock2026-06-222026-07-20 18:00:02—1d2026-06-22 09:00:00raw230,000원231,000원222,000원222,000원866,623
stock2026-06-222026-07-20 18:00:05—1d2026-06-22 09:00:00raw95,100원95,200원92,500원94,200원1,007,364
stock2026-06-222026-07-20 18:00:01—1d2026-06-22 09:00:00raw343,000원363,000원342,000원353,500원24,330,451
stock2026-06-222026-07-20 18:00:01—1d2026-06-22 09:00:00raw599,000원600,000원581,000원581,000원962,320
stock2026-06-222026-07-20 18:00:02—1d2026-06-22 09:00:00raw168,400원169,200원166,300원168,500원503,668
stock2026-06-222026-07-20 18:00:01—1d2026-06-22 09:00:00raw227,000원241,500원221,000원227,500원3,353,936
stock2026-06-222026-07-21 18:00:01—1d2026-06-22 09:00:00raw37,850원38,700원37,500원38,000원2,084,988
stock2026-06-222026-07-20 18:00:03—1d2026-06-22 09:00:00raw1,374,000원1,374,000원1,290,000원1,295,000원51,541
stock2026-06-222026-07-20 18:00:04—1d2026-06-22 09:00:00raw501,000원541,000원493,500원520,000원799,994
stock2026-06-222026-07-20 18:00:05—1d2026-06-22 09:00:00raw112,500원114,500원108,000원109,900원521,402
stock2026-06-222026-07-20 18:00:03—1d2026-06-22 09:00:00raw407,500원407,500원385,000원385,500원358,905
stock2026-06-222026-07-20 18:00:03—1d2026-06-22 09:00:00raw158,400원158,600원155,100원157,000원956,909
stock2026-06-222026-07-20 18:00:01—1d2026-06-22 09:00:00raw2,728,000원2,945,000원2,728,000원2,919,000원5,179,795
stock2026-06-222026-07-20 18:00:02—1d2026-06-22 09:00:00raw356,000원356,500원345,500원346,500원329,691
stock2026-06-222026-07-20 18:00:02—1d2026-06-22 09:00:00raw154,500원155,700원151,100원151,400원735,085
72,157건 중 72,101–72,150← 이전1443 / 1444 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬